Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104551–104600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | TT | 417.53 | 423.57 | 415.65 | 423.22 | 423.22 | 1.099e+6 |
| 2025-08-26 | MNST | 62.16 | 62.52 | 61.84 | 62.12 | 62.12 | 7.096e+6 |
| 2025-08-26 | MOH | 174.43 | 176.33 | 172.52 | 174.78 | 174.78 | 2.039e+6 |
| 2025-08-26 | TRMB | 81.38 | 81.63 | 80.57 | 81.44 | 81.44 | 3.728e+6 |
| 2025-08-26 | SCHW | 95.16 | 96.53 | 94.99 | 96.29 | 96.29 | 7.722e+6 |
| 2025-08-26 | VST | 189.72 | 194.9 | 188.62 | 194.37 | 194.37 | 3.431e+6 |
| 2025-08-26 | VTR | 66.4 | 66.69 | 65.73 | 66.3 | 66.3 | 3.873e+6 |
| 2025-08-26 | MPC | 168.64 | 171.19 | 167.89 | 171.13 | 171.13 | 3.154e+6 |
| 2025-08-26 | VRTX | 387 | 390.54 | 383.64 | 387.18 | 387.18 | 1.907e+6 |
| 2025-08-26 | TMO | 488.8 | 490.22 | 485.44 | 487.19 | 487.19 | 1.342e+6 |
| 2025-08-26 | VTRS | 10.24 | 10.27 | 10.08 | 10.13 | 10.13 | 9.262e+6 |
| 2025-08-26 | VICI | 31.98 | 32.12 | 31.77 | 31.94 | 31.94 | 1.002e+7 |
| 2025-08-26 | MPWR | 835.29 | 853.32 | 835.29 | 846.01 | 846.01 | 404,065 |
| 2025-08-26 | WAB | 192.34 | 194.88 | 191.84 | 194.63 | 194.63 | 1.188e+6 |
| 2025-08-26 | NBR | 35.45 | 35.61 | 34.4 | 34.63 | 34.63 | 317,845 |
| 2025-08-26 | MRK | 83.39 | 83.41 | 82.52 | 82.83 | 82.83 | 1.406e+7 |
| 2025-08-26 | XOM | 108.93 | 109.36 | 107.94 | 109.05 | 109.05 | 1.814e+7 |
| 2025-08-26 | WAT | 299.32 | 300.18 | 295.45 | 296.14 | 296.14 | 466,032 |
| 2025-08-26 | MRSH | 203.64 | 203.9 | 202.27 | 203.4 | 203.4 | 2.051e+6 |
| 2025-08-26 | WBD | 12.01 | 12.09 | 11.73 | 11.8 | 11.8 | 5.792e+7 |
| 2025-08-26 | MS | 144.85 | 146.53 | 143.84 | 146.47 | 146.47 | 4.454e+6 |
| 2025-08-26 | WDAY | 224.98 | 227.3 | 221.07 | 222.88 | 222.88 | 4.796e+6 |
| 2025-08-26 | STX | 162.5 | 165.67 | 162.5 | 164.01 | 164.01 | 3.272e+6 |
| 2025-08-26 | ULTA | 524.47 | 527.36 | 520 | 526.06 | 526.06 | 1.008e+6 |
| 2025-08-26 | WEC | 104.32 | 104.87 | 104.01 | 104.52 | 104.52 | 2.368e+6 |
| 2025-08-26 | MSCI | 566.79 | 566.82 | 556.95 | 565.36 | 565.36 | 425,113 |
| 2025-08-26 | SNA | 321.45 | 325.97 | 320.47 | 323.08 | 323.08 | 244,000 |
| 2025-08-26 | WELL | 163.22 | 164.8 | 162.33 | 164.05 | 164.05 | 3.632e+6 |
| 2025-08-26 | PPG | 109.82 | 110.85 | 109.62 | 110.38 | 110.38 | 1.566e+6 |
| 2025-08-26 | MSFT | 501.2 | 501.81 | 495.38 | 498.89 | 498.89 | 3.084e+7 |
| 2025-08-26 | XRAY | 14.03 | 14.23 | 13.81 | 13.96 | 13.96 | 2.893e+6 |
| 2025-08-26 | WFC | 78.57 | 80.35 | 78.53 | 80.23 | 80.23 | 1.494e+7 |
| 2025-08-26 | MSI | 457.16 | 457.22 | 447.92 | 451.88 | 451.88 | 2.149e+6 |
| 2025-08-26 | WM | 221.9 | 222.99 | 221.1 | 222.66 | 222.66 | 1.467e+6 |
| 2025-08-26 | MTCH | 36.53 | 37.07 | 36.36 | 36.65 | 36.65 | 2.831e+6 |
| 2025-08-26 | RF | 25.8 | 26.33 | 25.65 | 26.29 | 26.29 | 1.963e+7 |
| 2025-08-26 | WMT | 95.71 | 95.9 | 94.85 | 95.48 | 95.48 | 2.227e+7 |
| 2025-08-26 | VZ | 41.99 | 42.29 | 41.65 | 41.85 | 41.85 | 1.733e+7 |
| 2025-08-26 | MTD | 1,290.66 | 1,297.8 | 1,280.8 | 1,284.77 | 1,284.77 | 149,636 |
| 2025-08-26 | SLB | 34.73 | 34.82 | 34.26 | 34.56 | 34.56 | 1.644e+7 |
| 2025-08-26 | WST | 246.13 | 246.44 | 242.7 | 243.9 | 243.9 | 492,600 |
| 2025-08-26 | MU | 115.93 | 118.2 | 115.65 | 116.34 | 116.34 | 1.258e+7 |
| 2025-08-26 | TROW | 102.99 | 104.77 | 102.76 | 104.4 | 104.4 | 1.531e+6 |
| 2025-08-26 | RL | 286.21 | 291.36 | 284.66 | 290.78 | 290.78 | 595,739 |
| 2025-08-26 | OI | 13.17 | 13.37 | 13.16 | 13.26 | 13.26 | 923,500 |
| 2025-08-26 | UDR | 37.54 | 37.74 | 37.35 | 37.36 | 37.36 | 3.132e+6 |
| 2025-08-26 | YUM | 144.85 | 145.89 | 143.92 | 144.96 | 144.96 | 1.665e+6 |
| 2025-08-26 | MUR | 23.41 | 23.56 | 22.86 | 23.25 | 23.25 | 2.353e+6 |
| 2025-08-26 | RHI | 35.14 | 35.51 | 33.79 | 34.06 | 34.06 | 1.645e+6 |
| 2025-08-26 | ZBRA | 319.87 | 324.13 | 318.18 | 320.58 | 320.58 | 619,212 |